致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 17.260 | 18.140 | 0.850 | 4.92% | 17.150 | 18.300 | 28614 | 5089 | 2.57% |
| 2024-11-20 | 16.950 | 17.290 | 0.340 | 2.01% | 16.630 | 17.520 | 21627 | 3697 | 1.94% |
| 2024-11-19 | 17.530 | 16.950 | -0.740 | -4.18% | 15.910 | 18.080 | 32398 | 5474 | 2.91% |
| 2024-11-18 | 17.280 | 17.690 | 0.580 | 3.39% | 16.360 | 18.480 | 37500 | 6596 | 3.37% |
| 2024-11-15 | 17.200 | 17.110 | -0.240 | -1.38% | 16.880 | 17.920 | 22770 | 3965 | 2.05% |
| 2024-11-14 | 17.650 | 17.350 | -0.480 | -2.69% | 17.130 | 18.200 | 22594 | 3984 | 2.03% |
| 2024-11-13 | 17.420 | 17.830 | 0.090 | 0.51% | 16.610 | 17.890 | 31415 | 5399 | 2.82% |
| 2024-11-12 | 17.950 | 17.740 | -0.220 | -1.22% | 17.500 | 18.500 | 36212 | 6550 | 3.25% |
| 2024-11-11 | 18.990 | 17.960 | -1.240 | -6.46% | 17.190 | 18.990 | 49102 | 8784 | 4.41% |
| 2024-11-08 | 19.500 | 19.200 | -0.960 | -4.76% | 18.880 | 20.160 | 59282 | 11410 | 5.32% |
| 2024-11-07 | 17.500 | 20.160 | 2.170 | 12.06% | 17.280 | 22.050 | 94625 | 19303 | 8.50% |
| 2024-11-06 | 17.200 | 17.990 | 0.710 | 4.11% | 16.620 | 18.850 | 61552 | 10825 | 5.53% |
| 2024-11-05 | 16.640 | 17.280 | 1.070 | 6.60% | 16.030 | 17.650 | 59381 | 10083 | 5.33% |
| 2024-11-04 | 14.400 | 16.210 | 1.290 | 8.65% | 14.380 | 16.210 | 55486 | 8604 | 4.98% |
| 2024-11-01 | 14.850 | 14.920 | 0.040 | 0.27% | 13.840 | 15.900 | 43551 | 6491 | 3.91% |
| 2024-10-31 | 16.150 | 14.880 | -1.060 | -6.65% | 14.640 | 16.180 | 36887 | 5610 | 3.31% |
| 2024-10-30 | 16.060 | 15.940 | -0.210 | -1.30% | 15.000 | 16.490 | 37192 | 5867 | 3.34% |
| 2024-10-29 | 15.600 | 16.150 | 0.150 | 0.94% | 15.120 | 16.770 | 69604 | 10955 | 6.25% |
| 2024-10-28 | 14.760 | 16.000 | 1.410 | 9.66% | 13.910 | 16.000 | 53900 | 8018 | 4.84% |
| 2024-10-25 | 14.720 | 14.590 | -0.100 | -0.68% | 14.510 | 16.150 | 60284 | 9221 | 5.41% |
| 2024-10-24 | 14.270 | 14.690 | 0.540 | 3.82% | 13.980 | 14.950 | 39587 | 5754 | 3.56% |
| 2024-10-23 | 13.800 | 14.150 | 0.140 | 1.00% | 13.800 | 14.400 | 26173 | 3703 | 2.35% |
| 2024-10-22 | 14.250 | 14.010 | -0.230 | -1.62% | 13.360 | 14.750 | 33596 | 4702 | 3.02% |
| 2024-10-21 | 13.250 | 14.240 | 1.060 | 8.04% | 13.250 | 14.300 | 50730 | 7068 | 4.56% |
| 2024-10-18 | 12.580 | 13.180 | 0.520 | 4.11% | 12.280 | 13.380 | 31109 | 4063 | 2.79% |
| 2024-10-17 | 12.620 | 12.660 | 0.130 | 1.04% | 12.530 | 13.460 | 24556 | 3173 | 2.21% |
| 2024-10-16 | 12.050 | 12.530 | 0.330 | 2.70% | 11.800 | 12.880 | 12348 | 1531 | 1.11% |
| 2024-10-15 | 11.790 | 12.200 | 0.160 | 1.33% | 11.630 | 12.650 | 14955 | 1825 | 1.34% |
| 2024-10-14 | 11.340 | 12.040 | 0.800 | 7.12% | 11.170 | 12.160 | 13031 | 1519 | 1.17% |
| 2024-10-11 | 12.200 | 11.240 | -0.960 | -7.87% | 11.030 | 12.320 | 20771 | 2401 | 1.87% |
| 2024-10-10 | 12.930 | 12.200 | -0.480 | -3.79% | 12.000 | 13.300 | 23552 | 2965 | 2.12% |
| 2024-10-09 | 14.000 | 12.680 | -2.140 | -14.44% | 12.550 | 14.050 | 28600 | 3779 | 2.57% |
| 2024-10-08 | 15.790 | 14.820 | 2.020 | 15.78% | 13.140 | 16.260 | 58096 | 8476 | 5.22% |
| 2024-09-30 | 11.550 | 12.800 | 1.980 | 18.30% | 10.990 | 12.880 | 25434 | 3077 | 2.28% |
| 2024-09-27 | 10.270 | 10.820 | 0.830 | 8.31% | 10.250 | 11.300 | 14968 | 1607 | 1.34% |
| 2024-09-26 | 9.710 | 9.990 | 0.210 | 2.15% | 9.550 | 10.030 | 6463 | 634 | 0.81% |
| 2024-09-25 | 9.800 | 9.780 | 0.070 | 0.72% | 9.630 | 10.080 | 9649 | 951 | 1.20% |
| 2024-09-24 | 9.490 | 9.710 | 0.230 | 2.43% | 9.400 | 9.790 | 3372 | 324 | 0.42% |
| 2024-09-23 | 9.550 | 9.480 | -0.100 | -1.04% | 9.400 | 9.600 | 1811 | 172 | 0.23% |
| 2024-09-20 | 9.770 | 9.580 | -0.240 | -2.44% | 9.570 | 9.770 | 1343 | 129 | 0.17% |
| 2024-09-19 | 9.530 | 9.820 | 0.290 | 3.04% | 9.330 | 9.830 | 5542 | 534 | 0.69% |
| 2024-09-18 | 9.620 | 9.530 | -0.280 | -2.85% | 9.430 | 9.780 | 2117 | 202 | 0.26% |
| 2024-09-13 | 9.780 | 9.810 | 0.090 | 0.93% | 9.550 | 9.890 | 2890 | 281 | 0.36% |
| 2024-09-12 | 9.610 | 9.720 | 0.190 | 1.99% | 9.480 | 9.800 | 3473 | 336 | 0.43% |
| 2024-09-11 | 9.400 | 9.530 | 0.080 | 0.85% | 9.400 | 9.720 | 2072 | 198 | 0.26% |
| 2024-09-10 | 9.320 | 9.450 | 0.050 | 0.53% | 9.250 | 9.480 | 927 | 86 | 0.12% |
| 2024-09-09 | 9.640 | 9.400 | -0.300 | -3.09% | 9.310 | 9.860 | 3068 | 290 | 0.38% |
| 2024-09-06 | 9.650 | 9.700 | -0.020 | -0.21% | 9.600 | 9.730 | 1953 | 188 | 0.24% |
| 2024-09-05 | 9.660 | 9.720 | 0.060 | 0.62% | 9.550 | 9.840 | 2844 | 277 | 0.35% |
| 2024-09-04 | 9.690 | 9.660 | 0.040 | 0.42% | 9.500 | 9.790 | 3803 | 367 | 0.47% |
| 2024-09-03 | 9.220 | 9.620 | 0.400 | 4.34% | 9.220 | 9.770 | 7100 | 680 | 0.89% |
| 2024-09-02 | 9.210 | 9.220 | -0.010 | -0.11% | 9.110 | 9.350 | 3508 | 323 | 0.44% |
| 2024-08-30 | 9.110 | 9.230 | 0.120 | 1.32% | 8.980 | 9.310 | 7804 | 710 | 0.97% |
| 2024-08-29 | 9.000 | 9.110 | 0.830 | 10.02% | 8.860 | 9.480 | 18697 | 1720 | 2.33% |
| 2024-08-28 | 8.640 | 8.280 | -0.370 | -4.28% | 8.280 | 8.640 | 6644 | 557 | 0.83% |
| 2024-08-27 | 8.800 | 8.650 | -0.150 | -1.70% | 8.560 | 8.800 | 1356 | 117 | 0.17% |
| 2024-08-26 | 8.780 | 8.800 | 0.010 | 0.11% | 8.780 | 8.920 | 1325 | 117 | 0.17% |
| 2024-08-23 | 8.890 | 8.790 | -0.050 | -0.57% | 8.650 | 8.890 | 2385 | 208 | 0.30% |
| 2024-08-22 | 9.110 | 8.840 | -0.210 | -2.32% | 8.800 | 9.110 | 3173 | 281 | 0.40% |
| 2024-08-21 | 9.150 | 9.050 | -0.120 | -1.31% | 8.960 | 9.150 | 2088 | 188 | 0.26% |
| 2024-08-20 | 9.150 | 9.170 | 0.010 | 0.11% | 8.990 | 9.340 | 4357 | 399 | 0.54% |
| 2024-08-19 | 9.160 | 9.160 | 0.010 | 0.11% | 9.120 | 9.240 | 2303 | 211 | 0.29% |
| 2024-08-16 | 9.230 | 9.150 | -0.140 | -1.51% | 9.140 | 9.300 | 2156 | 198 | 0.27% |
| 2024-08-15 | 9.210 | 9.290 | 0.000 | 0.00% | 9.200 | 9.340 | 2711 | 251 | 0.34% |
| 2024-08-14 | 9.220 | 9.290 | 0.040 | 0.43% | 9.210 | 9.400 | 3530 | 327 | 0.44% |
| 2024-08-13 | 9.490 | 9.250 | -0.290 | -3.04% | 9.120 | 9.530 | 5817 | 538 | 0.73% |